Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4.020 | 4.230 | 3.860 | 4.130 | 235,502 | +0.15(+3.77%) |
Nov 27, 2020 | 4.010 | 4.120 | 3.900 | 3.980 | 188,500 | +0.03(+0.76%) |
Nov 25, 2020 | 4.040 | 4.136 | 3.950 | 3.950 | 152,600 | -0.03(-0.75%) |
Nov 24, 2020 | 4.270 | 4.360 | 3.980 | 3.980 | 230,922 | -0.28(-6.57%) |
Nov 23, 2020 | 4.190 | 4.350 | 4.180 | 4.260 | 176,546 | +0.14(+3.40%) |
Nov 20, 2020 | 3.960 | 4.200 | 3.880 | 4.120 | 239,200 | +0.21(+5.37%) |
Nov 19, 2020 | 3.970 | 4.040 | 3.890 | 3.910 | 185,497 | -0.09(-2.25%) |
Nov 18, 2020 | 4.210 | 4.230 | 3.970 | 4.000 | 150,313 | -0.18(-4.31%) |
Nov 17, 2020 | 4.200 | 4.280 | 4.140 | 4.180 | 94,428 | -0.02(-0.48%) |
Nov 16, 2020 | 4.210 | 4.252 | 4.100 | 4.200 | 134,830 | +0.00(+0.00%) |
Nov 13, 2020 | 4.160 | 4.270 | 4.040 | 4.200 | 176,400 | +0.12(+3.07%) |
Nov 12, 2020 | 4.130 | 4.240 | 4.070 | 4.075 | 151,348 | -0.02(-0.61%) |
Nov 11, 2020 | 4.000 | 4.170 | 4.000 | 4.100 | 164,146 | +0.13(+3.27%) |
Nov 10, 2020 | 4.090 | 4.130 | 3.890 | 3.970 | 333,129 | -0.10(-2.46%) |
Nov 09, 2020 | 4.380 | 4.500 | 4.050 | 4.070 | 233,701 | -0.34(-7.71%) |
Nov 06, 2020 | 4.300 | 4.750 | 4.180 | 4.410 | 443,500 | +0.26(+6.27%) |
Nov 05, 2020 | 4.060 | 4.260 | 3.810 | 4.150 | 155,199 | +0.17(+4.27%) |
Nov 04, 2020 | 4.090 | 4.262 | 3.970 | 3.980 | 146,129 | -0.08(-1.97%) |
Nov 03, 2020 | 4.050 | 4.130 | 3.890 | 4.060 | 61,566 | +0.05(+1.25%) |
Nov 02, 2020 | 3.840 | 4.090 | 3.810 | 4.010 | 98,101 | +0.19(+4.97%) |
Oct 30, 2020 | 4.130 | 4.150 | 3.770 | 3.820 | 254,600 | -0.30(-7.28%) |
Oct 29, 2020 | 4.000 | 4.140 | 3.840 | 4.120 | 220,996 | +0.28(+7.29%) |
Oct 28, 2020 | 4.160 | 4.440 | 3.840 | 3.840 | 330,013 | -0.39(-9.22%) |
Oct 27, 2020 | 4.350 | 4.390 | 4.200 | 4.230 | 153,565 | -0.09(-2.08%) |
Oct 26, 2020 | 4.650 | 4.790 | 4.300 | 4.320 | 414,050 | -0.34(-7.30%) |
Oct 23, 2020 | 4.700 | 4.730 | 4.540 | 4.660 | 86,200 | -0.06(-1.27%) |
Oct 22, 2020 | 4.740 | 4.850 | 4.670 | 4.720 | 76,081 | -0.02(-0.42%) |
Oct 21, 2020 | 4.610 | 4.850 | 4.555 | 4.740 | 98,759 | +0.08(+1.72%) |
Oct 20, 2020 | 4.980 | 4.980 | 4.620 | 4.660 | 243,814 | -0.29(-5.86%) |
Oct 19, 2020 | 5.070 | 5.300 | 4.930 | 4.950 | 261,773 | -0.09(-1.79%) |
Oct 16, 2020 | 5.180 | 5.390 | 5.000 | 5.040 | 346,700 | -0.10(-1.95%) |
Oct 15, 2020 | 4.970 | 5.170 | 4.930 | 5.140 | 185,511 | +0.09(+1.78%) |
Oct 14, 2020 | 4.820 | 5.130 | 4.770 | 5.050 | 266,052 | +0.24(+4.99%) |
Oct 13, 2020 | 4.800 | 4.900 | 4.750 | 4.810 | 148,466 | -0.06(-1.23%) |
Oct 12, 2020 | 4.850 | 5.030 | 4.770 | 4.870 | 239,206 | +0.02(+0.41%) |
Oct 09, 2020 | 4.780 | 5.033 | 4.720 | 4.850 | 316,100 | +0.17(+3.63%) |
Oct 08, 2020 | 4.740 | 4.900 | 4.630 | 4.680 | 442,274 | +0.12(+2.63%) |
Oct 07, 2020 | 4.580 | 4.700 | 4.470 | 4.560 | 106,388 | +0.01(+0.22%) |
Oct 06, 2020 | 4.690 | 4.740 | 4.330 | 4.550 | 242,355 | -0.07(-1.52%) |
Oct 05, 2020 | 4.730 | 4.800 | 4.510 | 4.620 | 234,666 | +0.00(+0.00%) |
Oct 02, 2020 | 4.170 | 4.690 | 4.120 | 4.620 | 336,900 | +0.34(+7.94%) |
Oct 01, 2020 | 4.210 | 4.390 | 4.070 | 4.280 | 311,044 | +0.02(+0.47%) |
Sep 30, 2020 | 4.540 | 4.630 | 4.100 | 4.260 | 647,556 | -0.33(-7.19%) |
Sep 29, 2020 | 4.330 | 5.380 | 4.120 | 4.590 | 5,573,842 | +0.26(+6.00%) |
Sep 28, 2020 | 4.500 | 4.570 | 4.290 | 4.330 | 176,546 | -0.14(-3.13%) |
Sep 25, 2020 | 4.150 | 4.495 | 4.120 | 4.470 | 133,900 | +0.26(+6.18%) |
Sep 24, 2020 | 4.490 | 4.550 | 4.200 | 4.210 | 135,040 | -0.26(-5.82%) |
Sep 23, 2020 | 4.600 | 4.830 | 4.420 | 4.470 | 318,727 | -0.16(-3.46%) |
Sep 22, 2020 | 4.610 | 4.730 | 4.530 | 4.630 | 91,868 | +0.07(+1.54%) |
Sep 21, 2020 | 4.640 | 4.690 | 4.460 | 4.560 | 200,661 | -0.27(-5.59%) |
Sep 18, 2020 | 4.880 | 5.020 | 4.755 | 4.830 | 303,000 | +0.02(+0.42%) |
Sep 17, 2020 | 4.430 | 4.830 | 4.360 | 4.810 | 234,119 | +0.16(+3.44%) |
Sep 16, 2020 | 4.780 | 4.880 | 4.590 | 4.650 | 270,712 | -0.15(-3.12%) |
Sep 15, 2020 | 4.450 | 4.910 | 4.300 | 4.800 | 846,621 | +0.47(+10.85%) |
Sep 14, 2020 | 4.030 | 4.350 | 3.860 | 4.330 | 811,748 | +0.60(+16.09%) |
Sep 11, 2020 | 3.770 | 3.770 | 3.500 | 3.730 | 269,500 | +0.02(+0.54%) |
Sep 10, 2020 | 3.760 | 3.890 | 3.620 | 3.710 | 233,094 | -0.09(-2.37%) |
Sep 09, 2020 | 3.820 | 3.920 | 3.710 | 3.800 | 164,282 | +0.07(+1.88%) |
Sep 08, 2020 | 3.600 | 3.880 | 3.540 | 3.730 | 246,444 | +0.03(+0.81%) |
Sep 04, 2020 | 3.940 | 3.950 | 3.500 | 3.700 | 357,300 | -0.17(-4.39%) |
Sep 03, 2020 | 4.140 | 4.140 | 3.770 | 3.870 | 473,848 | -0.33(-7.86%) |
Sep 02, 2020 | 4.200 | 4.290 | 4.100 | 4.200 | 247,120 | -0.09(-2.10%) |